CTCP Cao su Đà Nẵng (drc)

15
0.15
(1.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.35 2.40% 11,184,100 -198,900 -3.0
14.60
15.95
14.85
2 tháng
(2025-12-01) 		-0.45 -2.92% 15,427,000 -238,100 -3.6
14.55
15.95
14.85
3 tháng
(2025-10-30) 		-0.90 -5.68% 20,045,800 -272,200 -4.1
14.55
15.95
14.85
6 tháng
(2025-08-01) 		-2 -11.80% 52,912,800 -402,000 -6.3
14.55
18.20
14.85
12 tháng
(2025-02-03) 		-5.75 -27.77% 148,290,200 -6,571,779 -117.4
13.49
21.71
14.85
24 tháng
(2024-02-15) 		-8.09 -35.11% 380,474,100 -10,668,840 -246.0
13.49
27.51
14.85
36 tháng
(2023-02-13) 		0.45 3.09% 492,583,600 -6,323,777 -156.6
13.44
27.51
14.85
60 tháng
(2021-02-23) 		-1.88 -11.18% 1,118,742,700 -9,957,800 -264.8
11.11
27.51
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
12.03
 208,960 11.59 12.05 11.85 0 0 0
22/06/2018
11.59
 539,390 11.49 11.81 11.39 160,540 399,390 -5.6
21/06/2018
11.49
 156,480 11.84 11.84 11.44 0 0 0
20/06/2018
11.84
 268,160 11.79 11.89 11.59 68,000 0 1.6
19/06/2018
11.79
 341,350 11.44 11.89 11.24 0 1,000 -0.0
18/06/2018
11.44
 584,130 11.84 11.94 11.19 115,000 180,780 -1.6
15/06/2018
11.84
 377,870 11.84 11.96 11.59 0 0 0
14/06/2018
11.84
 328,560 11.89 12.14 11.79 80,000 0 1.9
13/06/2018
11.89
 580,830 11.17 11.94 11.17 80,000 15,040 1.5
12/06/2018
11.17
 613,360 11.44 11.44 10.82 84,110 4,550 1.8
11/06/2018
11.44
 692,260 11.54 11.54 11.19 280,590 31,580 5.7
08/06/2018
11.54
 325,840 11.69 11.69 11.34 55,010 2,290 1.2
07/06/2018
11.69
 639,680 11.14 11.69 11.19 0 69,140 -1.6
06/06/2018
11.14
 434,580 10.65 11.14 10.60 400 135,000 -2.9
05/06/2018
10.65
 467,000 10.52 10.75 10.50 1,700 270,000 -5.7
04/06/2018
10.52
 768,100 10.25 10.55 10.25 81,410 551,170 -9.8
01/06/2018
10.25
 572,190 10.45 10.45 10.00 151,440 454,000 -6.2
31/05/2018
10.45
 544,480 10.10 10.50 9.97 204,000 233,580 -0.6
30/05/2018
10.10
 168,610 10.32 10.32 10.00 0 65,600 -1.3
29/05/2018
10.32
 281,050 9.80 10.32 9.80 60,520 69,160 -0.2
28/05/2018
9.80
 409,340 9.90 9.90 9.38 75,100 66,740 0.2
25/05/2018
9.90
 604,970 10.05 10.45 9.70 1,030 375,000 -7.6
24/05/2018
10.05
 408,370 10.60 10.70 10.05 0 188,000 -3.9
23/05/2018
10.60
 361,380 9.92 10.60 9.80 4,500 184,500 -3.6
22/05/2018
9.92
 405,420 9.95 10.20 9.92 264,000 483,000 -4.4
21/05/2018
9.95
 1,103,560 9.95 10.40 9.90 3,000 1,036,040 -20.7
18/05/2018
9.95
 470,130 10.45 10.70 9.90 0 134,790 -2.7
17/05/2018
10.45
 484,230 10.92 10.92 10.40 6,000 273,090 -5.7
16/05/2018
10.92
 362,190 11.09 11.24 10.84 5,000 125,880 -2.7
15/05/2018
11.09
 426,540 11.19 11.39 11.02 5,500 300,210 -6.6
14/05/2018
11.19
 104,250 11.19 11.39 10.94 50 50,000 -1.1
11/05/2018
11.19
 258,570 11.19 11.29 10.92 11,900 218,600 -4.6
10/05/2018
11.19
 555,120 11.59 11.59 11.07 0 140,000 -3.1
09/05/2018
11.59
 103,060 11.62 11.64 11.44 5,000 31,000 -0.6
08/05/2018
11.62
 108,910 11.74 11.81 11.54 1,300 44,000 -1.0
07/05/2018
11.74
 392,290 11.24 11.74 11.19 100 170,000 -3.9
04/05/2018
11.24
 346,090 11.49 11.84 11.24 0 276,020 -6.4
03/05/2018
11.49
 431,210 11.32 11.69 10.89 0 170,000 -3.8
02/05/2018
11.32
 400,120 12.14 12.14 11.32 200 190,200 -4.4
27/04/2018
12.14
 414,990 11.42 12.14 11.44 83,140 129,000 -1.0
26/04/2018
11.42
 451,550 12.09 12.26 11.24 200 83,340 -2.0
24/04/2018
12.09
 342,830 12.09 12.29 11.94 20,000 210,000 -4.6
23/04/2018
12.09
 403,150 12.69 12.83 12.09 6,210 170,750 -4.1
20/04/2018
12.69
 581,740 12.44 12.86 12.19 10,450 470,190 -11.4
19/04/2018
12.44
 375,860 12.98 13.08 12.19 50 91,460 -2.3
18/04/2018
12.98
 266,600 13.11 13.36 12.98 100 55,350 -1.5
17/04/2018
13.11
 206,700 12.54 13.11 12.64 324,020 325,020 -0.0
16/04/2018
12.54
 457,870 12.83 13.43 12.44 150 260,020 -6.7
13/04/2018
12.83
 528,910 13.68 13.83 12.78 770 150,000 -4.0
12/04/2018
13.68
 204,780 13.68 13.75 13.38 2,140 0 0.1
11/04/2018
13.68
 591,160 14.43 14.53 13.68 23,100 109,170 -2.4
10/04/2018
14.43
 627,550 15.07 15.07 14.23 39,000 650 1.1
09/04/2018
15.07
 472,890 14.92 15.12 14.77 105,600 9,270 2.9
06/04/2018
14.92
 505,150 15.12 15.17 14.82 9,000 0 0.3
05/04/2018
15.12
 219,390 15.37 15.37 15.00 5,340 13,900 -0.3
04/04/2018
15.37
 673,320 15.02 15.47 14.92 348,670 9,380 10.5
03/04/2018
15.02
 601,120 15.37 15.47 14.82 105,040 350,390 -7.4
02/04/2018
15.37
 1,098,290 14.92 15.62 14.92 57,680 36,340 0.6
30/03/2018
14.92
 508,620 14.77 14.92 14.23 251,360 204,770 1.4
29/03/2018
14.77
 1,042,370 14.23 15.02 14.23 100,000 174,300 -2.2
28/03/2018
14.23
 496,450 14.08 14.53 13.93 117,370 121,110 -0.1
27/03/2018
14.08
 625,150 14.43 15.00 14.08 57,200 197,500 -4.0
26/03/2018
14.43
 702,280 14.55 15.12 14.33 0 222,230 -6.5
23/03/2018
14.55
 1,202,910 14.08 14.55 13.73 388,080 135,000 7.2
22/03/2018
14.08
 340,440 14.15 14.18 13.88 100,000 30,700 2.0
21/03/2018
14.15
 573,800 13.98 14.25 13.93 122,810 0 3.5
20/03/2018
13.98
 384,980 13.83 14.18 13.43 100,000 0 2.8
19/03/2018
13.83
 522,290 14.30 14.58 13.83 15,060 1,420 0.4
16/03/2018
14.30
 552,990 13.98 14.60 13.78 70,000 100,150 -0.9
15/03/2018
13.98
 470,790 13.95 13.98 13.83 253,140 50,750 5.7
14/03/2018
13.95
 636,480 13.88 13.95 13.63 373,510 60 10.4
13/03/2018
13.88
 383,780 13.48 13.88 13.48 181,490 1,600 5.0
12/03/2018
13.48
 593,320 13.88 14.18 13.48 51,300 13,000 1.1
09/03/2018
13.88
 974,960 13.33 13.93 13.18 175,700 34,920 3.8
08/03/2018
13.33
 585,720 13.13 13.53 13.18 150,400 57,590 2.5
07/03/2018
13.13
 710,570 12.29 13.13 12.14 512,000 354,760 4.2
06/03/2018
12.29
 94,470 12.29 12.31 12.09 300 500 -0.0
05/03/2018
12.29
 189,020 12.29 12.34 12.14 50,810 101,400 -1.2
02/03/2018
12.29
 260,110 12.24 12.29 11.89 0 140,200 -3.4
01/03/2018
12.24
 425,240 12.74 12.74 12.19 8,500 1,640 0.2
28/02/2018
12.74
 283,030 12.86 12.88 12.49 5,060 20,000 -0.4
27/02/2018
12.86
 305,330 12.93 12.98 12.69 157,350 49,480 2.8
26/02/2018
12.93
 371,710 13.08 13.43 12.83 47,100 48,200 0.0
23/02/2018
13.08
 197,650 13.01 13.08 12.93 16,000 84,000 -1.8
22/02/2018
13.01
 168,030 13.33 13.33 12.98 0 32,000 -0.8
21/02/2018
13.33
 204,410 13.33 13.58 12.93 6,000 34,000 -0.7
13/02/2018
13.33
 82,530 13.33 13.38 13.03 6,000 5,120 0.0
12/02/2018
13.33
 259,660 12.88 13.33 12.83 60,000 100 1.6
09/02/2018
12.88
 156,600 13.01 13.01 12.24 13,100 0 0.3
08/02/2018
13.01
 174,180 13.01 13.03 12.69 104,400 100 2.7
07/02/2018
13.01
 260,080 12.93 13.01 12.54 102,000 3,720 2.5
06/02/2018
12.93
 1,133,050 12.74 12.93 11.86 288,220 24,620 6.5
05/02/2018
12.74
 525,670 13.26 13.26 12.64 301,500 0 7.8
02/02/2018
13.26
 494,930 13.16 13.38 12.69 249,400 1,930 6.5
01/02/2018
13.16
 550,590 13.28 13.43 13.08 401,000 69,120 8.8
31/01/2018
13.28
 576,610 13.63 13.63 13.23 113,930 94,000 0.5
30/01/2018
13.63
 523,140 13.73 13.73 13.18 98,400 120,180 -0.6
29/01/2018
13.73
 498,060 13.71 13.93 13.63 134,290 98,160 1.0
26/01/2018
13.71
 985,410 13.18 13.73 12.83 389,910 102,300 7.8
25/01/2018
13.18
 1,245,200 13.73 13.73 12.93 311,390 500 8.4

Chính sách bảo mật | Điều khoản sử dụng |